Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 104.75
+2.75 (2.70%)
Sep 4, 2026, 4:08 PM GMT
Springfield Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 102.00 | 105.00 | 101.00 | 103.50 | 103.50 | 1.47% | 94,887 |
| Sep 3, 2026 | 103.24 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 48,782 |
| Sep 2, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 82,484 |
| Sep 1, 2026 | 110.10 | 108.00 | 106.00 | 106.00 | 106.00 | -4.50% | 113,274 |
| Aug 28, 2026 | 110.42 | 111.00 | 111.00 | 111.00 | 111.00 | 0.45% | 64,157 |
| Aug 27, 2026 | 110.50 | 111.00 | 110.40 | 110.50 | 110.50 | - | 37,141 |
| Aug 26, 2026 | 111.00 | 113.00 | 110.00 | 110.50 | 110.50 | -0.45% | 113,735 |
| Aug 25, 2026 | 113.50 | 115.00 | 110.00 | 111.00 | 111.00 | 0.91% | 166,993 |
| Aug 24, 2026 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.65% | 114,547 |
| Aug 21, 2026 | 110.00 | 114.00 | 108.00 | 113.00 | 113.00 | 5.61% | 381,572 |
| Aug 20, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 11,288 |
| Aug 19, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.46% | 32,834 |
| Aug 18, 2026 | 111.00 | 108.00 | 108.00 | 109.50 | 109.50 | - | 44,381 |
| Aug 17, 2026 | 109.52 | 109.00 | 109.00 | 109.50 | 109.50 | 1.39% | 217,948 |
| Aug 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | 377,794 |
| Aug 13, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 169,302 |
| Aug 12, 2026 | 103.33 | 107.00 | 102.55 | 105.00 | 105.00 | 1.94% | 71,669 |
| Aug 11, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 26,039 |
| Aug 10, 2026 | 105.00 | 106.00 | 106.00 | 103.00 | 103.00 | - | 50,871 |
| Aug 7, 2026 | 102.67 | 104.80 | 101.10 | 103.00 | 103.00 | - | 96,457 |
| Aug 6, 2026 | 102.11 | 104.40 | 102.11 | 103.00 | 103.00 | - | 117,861 |
| Aug 5, 2026 | 99.50 | 104.80 | 98.00 | 103.00 | 103.00 | 3.52% | 78,192 |
| Aug 4, 2026 | 101.00 | 101.00 | 98.00 | 99.50 | 99.50 | 1.53% | 8,452 |
| Aug 3, 2026 | 99.40 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | 140,603 |
| Jul 31, 2026 | 98.50 | 102.00 | 98.27 | 99.50 | 99.50 | 0.51% | 94,736 |
| Jul 30, 2026 | 98.50 | 99.00 | 98.00 | 99.00 | 99.00 | 0.51% | 40,157 |
| Jul 29, 2026 | 98.50 | 99.00 | 98.00 | 98.50 | 98.50 | - | 30,283 |
| Jul 28, 2026 | 98.50 | 99.80 | 96.26 | 98.50 | 98.50 | - | 118,000 |
| Jul 27, 2026 | 98.00 | 99.00 | 97.82 | 98.50 | 98.50 | 0.51% | 55,176 |
| Jul 24, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 60,694 |
| Jul 23, 2026 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 47,235 |
| Jul 22, 2026 | 95.00 | 98.00 | 94.67 | 97.00 | 97.00 | 2.11% | 168,646 |
| Jul 21, 2026 | 95.00 | 97.20 | 94.00 | 95.00 | 95.00 | - | 341,465 |
| Jul 20, 2026 | 98.50 | 99.00 | 94.00 | 95.00 | 95.00 | -3.55% | 339,152 |
| Jul 17, 2026 | 98.00 | 99.00 | 97.02 | 98.50 | 98.50 | 0.51% | 98,839 |
| Jul 16, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 98,831 |
| Jul 15, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 44,322 |
| Jul 14, 2026 | 99.00 | 100.00 | 98.02 | 99.00 | 99.00 | - | 57,158 |
| Jul 13, 2026 | 98.60 | 100.50 | 100.50 | 99.00 | 99.00 | -0.50% | 61,364 |
| Jul 10, 2026 | 100.50 | 101.00 | 98.20 | 99.50 | 99.50 | 0.10% | 11,512 |
| Jul 9, 2026 | 101.00 | 102.00 | 98.00 | 99.40 | 99.40 | -1.58% | 127,574 |
| Jul 8, 2026 | 102.50 | 102.00 | 100.02 | 101.00 | 101.00 | -1.46% | 57,453 |
| Jul 7, 2026 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | - | 24,804 |
| Jul 6, 2026 | 103.38 | 104.00 | 101.00 | 102.50 | 102.50 | -0.49% | 54,498 |
| Jul 3, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 52,922 |
| Jul 2, 2026 | 103.00 | 103.50 | 102.61 | 103.00 | 103.00 | - | 36,367 |
| Jul 1, 2026 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | 0.49% | 140,963 |
| Jun 30, 2026 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | - | 66,948 |
| Jun 29, 2026 | 102.00 | 103.00 | 100.00 | 102.50 | 102.50 | 0.49% | 102,223 |
| Jun 26, 2026 | 102.50 | 103.22 | 101.00 | 102.00 | 102.00 | -0.49% | 87,507 |